Live Oak Bancshares Inc (LOB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.92 | 9.91651909942 | 39.53 | 44.49 | 39.395 | 269757 | 42.23030188 | CS |
| 4 | 9.95 | 29.7014925373 | 33.5 | 44.49 | 32.8475 | 200756 | 37.73899125 | CS |
| 12 | 10.45 | 31.6666666667 | 33 | 44.49 | 31.03 | 160586 | 35.40292056 | CS |
| 26 | 0.4 | 0.929152148664 | 43.05 | 44.49 | 31.03 | 169033 | 37.10346547 | CS |
| 52 | 13.44 | 44.7850716428 | 30.01 | 47.22 | 26.11 | 171443 | 36.14909588 | CS |
| 156 | 13.2 | 43.6363636364 | 30.25 | 47.22 | 17.305 | 226255 | 31.54807359 | CS |
| 260 | 13.2 | 43.6363636364 | 30.25 | 47.22 | 17.305 | 226255 | 31.54807359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 43.45 | 0.4 | 0.93 | 42.36 | 44.49 | 42.28 | 290723 |
| 1721688000 | 43.05 | 0.81 | 1.92 | 42.16 | 43.33 | 41.35 | 107583 |
| 1721428800 | 42.24 | 0.57 | 1.37 | 42.18 | 42.95 | 41.9 | 218123 |
| 1721342400 | 41.67 | -1.13 | -2.64 | 42.37 | 43.4 | 40.99 | 318097 |
| 1721256000 | 42.8 | 1.2 | 2.88 | 41.76 | 43.22 | 41.76 | 323416 |
| 1721169600 | 41.6 | 2.56 | 6.56 | 39.53 | 41.69 | 39.395 | 241184 |
| 1721083200 | 39.04 | 1.79 | 4.81 | 37.92 | 39.64 | 37.6856 | 218989 |
| 1720824000 | 37.25 | 0.57 | 1.55 | 37.14 | 37.76 | 36.34 | 231785 |
| 1720737600 | 36.68 | 2.18 | 6.32 | 35.48 | 36.855 | 35.01 | 275937 |
| 1720651200 | 34.5 | 0.69 | 2.04 | 34.06 | 34.63 | 33.25 | 227305 |
| 1720564800 | 33.81 | 0.2 | 0.60 | 33.509999 | 33.84 | 33.049999 | 244452 |
| 1720478400 | 33.61 | 0.16 | 0.48 | 33.76 | 34.11 | 33.439999 | 159707 |
| 1720219200 | 33.45 | -0.13 | -0.39 | 33.54 | 33.88 | 33.27 | 111427 |
| 1720040640 | 33.58 | -1.2 | -3.45 | 34.66 | 34.66 | 33.58 | 110541 |
| 1719960000 | 34.78 | 0.61 | 1.79 | 34.2 | 34.85 | 33.95 | 95068 |
| 1719873600 | 34.17 | -0.89 | -2.54 | 34.93 | 35.05 | 33.91 | 134415 |
| 1719614400 | 35.06 | 1.22 | 3.61 | 34.25 | 35.21 | 34.14 | 1434251 |
| 1719528000 | 33.84 | 0.22 | 0.65 | 33.59 | 34.16 | 33.36 | 117183 |
| 1719441600 | 33.62 | 0.28 | 0.84 | 32.92 | 34.01 | 32.847499 | 142438 |
| 1719355200 | 33.34 | -0.46 | -1.36 | 33.5 | 33.85 | 33.31 | 189122 |
| 1719268800 | 33.8 | 0.52 | 1.56 | 33.14 | 34.03 | 33.14 | 192575 |
| 1719009600 | 33.28 | -0.13 | -0.39 | 33.34 | 33.49 | 32.7502 | 280167 |
| 1718923200 | 33.409999 | 0.33 | 1.00 | 32.84 | 33.58 | 32.799999 | 119635 |
| 1718750400 | 33.08 | -0.22 | -0.66 | 33.189999 | 33.61 | 32.83 | 182069 |
| 1718664000 | 33.299999 | 0.85 | 2.62 | 32.22 | 33.34 | 32.09 | 149832 |
| 1718404800 | 32.45 | -0.43 | -1.31 | 32.38 | 32.65 | 32.159999 | 152303 |
| 1718318400 | 32.88 | -0.2 | -0.60 | 33.29 | 33.29 | 32.46 | 147958 |
| 1718232000 | 33.08 | 1.42 | 4.49 | 33.03 | 33.89 | 32.759999 | 253220 |
| 1718145600 | 31.66 | -0.02 | -0.06 | 31.54 | 31.91 | 31.03 | 151308 |
| 1718059200 | 31.68 | -0.74 | -2.28 | 31.98 | 32.185 | 31.33 | 174709 |
| 1717800000 | 32.42 | -0.21 | -0.64 | 31.99 | 32.58 | 31.99 | 147458 |
| 1717713600 | 32.63 | 0.31 | 0.96 | 32.369999 | 32.72 | 31.83 | 125529 |
| 1717627200 | 32.32 | -0.53 | -1.61 | 33.24 | 33.24 | 32.28 | 204200 |
| 1717540800 | 32.85 | -1.11 | -3.27 | 33.549999 | 33.57 | 32.77 | 94426 |
| 1717454400 | 33.96 | -0.52 | -1.51 | 35.09 | 35.09 | 33.47 | 120568 |
| 1717195200 | 34.48 | 0.72 | 2.13 | 34.03 | 35 | 33.89 | 182362 |
| 1717108800 | 33.76 | 1.12 | 3.43 | 33.229999 | 33.81 | 32.63 | 153333 |
| 1717022400 | 32.64 | -0.93 | -2.77 | 32.72 | 33.11 | 32.5 | 146692 |
| 1716936000 | 33.57 | -0.6 | -1.76 | 34.21 | 34.385 | 33.46 | 69503 |
| 1716590400 | 34.17 | 0.38 | 1.12 | 34.09 | 34.32 | 33.6901 | 103491 |
| 1716504000 | 33.79 | -1.62 | -4.57 | 35.54 | 35.54 | 33.39 | 169803 |
| 1716417600 | 35.41 | -0.26 | -0.73 | 35.55 | 35.78 | 35.26 | 107508 |
| 1716331200 | 35.67 | -0.38 | -1.05 | 35.9 | 36.18 | 35.41 | 87571 |
| 1716244800 | 36.05 | -0.73 | -1.98 | 36.73 | 36.74 | 36.04 | 91912 |
| 1715985600 | 36.78 | 0.57 | 1.57 | 36.34 | 36.78 | 36.155 | 119282 |
| 1715899200 | 36.21 | -0.13 | -0.36 | 36.67 | 36.67 | 35.935 | 91344 |
| 1715812800 | 36.34 | 0.73 | 2.05 | 36.24 | 36.38 | 35.79 | 92853 |
| 1715726400 | 35.61 | 0.55 | 1.57 | 35.84 | 36.49 | 35.525 | 117174 |
| 1715640000 | 35.06 | -0.16 | -0.45 | 35.54 | 35.68 | 34.9586 | 129035 |
| 1715380800 | 35.22 | -0.31 | -0.87 | 35.56 | 35.56 | 34.7 | 110134 |
| 1715294400 | 35.53 | 1.01 | 2.93 | 34.61 | 35.59 | 34.0411 | 131690 |
| 1715208000 | 34.52 | -0.73 | -2.07 | 34.84 | 35.23 | 34.45 | 122691 |
| 1715121600 | 35.25 | -0.2 | -0.56 | 35.51 | 35.635 | 35.1806 | 94968 |
| 1715035200 | 35.45 | 0.13 | 0.37 | 35.56 | 35.65 | 35.25 | 86079 |
| 1714776000 | 35.32 | 0.51 | 1.47 | 36.01 | 36.01 | 35.08 | 141174 |
| 1714689600 | 34.81 | 1.32 | 3.94 | 33.88 | 34.87 | 33.63 | 144401 |
| 1714603200 | 33.49 | 1.17 | 3.62 | 32.83 | 34.54 | 32.52 | 239897 |
| 1714516800 | 32.32 | -1.16 | -3.46 | 33 | 34.015 | 32.299999 | 141520 |
| 1714430400 | 33.479999 | 0.3 | 0.90 | 33.31 | 33.96 | 32.86 | 241372 |
| 1714171200 | 33.18 | -1.1 | -3.21 | 34.89 | 35.01 | 32.77 | 356577 |
| 1714084800 | 34.28 | -5.59 | -14.02 | 37.1 | 37.1 | 32.549999 | 776317 |
| 1713998400 | 39.87 | 0.61 | 1.55 | 38.64 | 39.96 | 38.64 | 149182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
